Skip to main content
logo
Hycroft Mining Holding Corporation (FRA:R5A)
Germany flag Germany · Delayed Price · Currency is EUR
14.00
-0.62 (-4.24%)
Last updated: Oct 23, 2026, 3:37 PM CEST

FRA:R5A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202613.7514.0013.7514.0014.00-4.24%400
Oct 22, 202614.6214.6214.6214.6214.62-3.88%-
Oct 21, 202614.7915.2114.7915.2115.21-1.87%-
Oct 20, 202614.6515.5014.6515.5015.503.40%-
Oct 19, 202615.0415.3014.9914.9914.99-5.84%30
Oct 16, 202615.2315.9215.2315.9215.927.49%205
Oct 15, 202614.4714.8114.4714.8114.81-1.27%-
Oct 14, 202615.4316.1415.0015.0015.00-7.18%600
Oct 13, 202616.1416.1616.1416.1616.16-3.35%-
Oct 12, 202616.7216.7216.7216.7216.723.66%-
Oct 9, 202616.1316.1316.1316.1316.13-1.47%-
Oct 8, 202615.8316.3715.8316.3716.372.70%12
Oct 7, 202616.5316.5315.9415.9415.94-5.29%-
Oct 6, 202616.3816.8316.3816.8316.832.43%-
Oct 5, 202616.4316.4316.4316.4316.43-0.73%-
Oct 2, 202616.6316.6316.5516.5516.55-2.88%-
Oct 1, 202616.6517.0416.6517.0417.041.07%-
Sep 30, 202616.8616.8616.8616.8616.86-2.88%-
Sep 29, 202617.0917.3617.0917.3617.36-4.41%5,133
Sep 28, 202617.8418.1617.8418.1618.16-2.63%51
Sep 25, 202617.9318.7617.9318.6518.652.25%587
Sep 24, 202618.3618.3618.0818.2418.24-2.67%4
Sep 23, 202619.4619.4618.7418.7418.74-2.29%-
Sep 22, 202617.4919.1817.4919.1819.187.69%50
Sep 21, 202618.2718.2717.8117.8117.81-4.04%15
Sep 18, 202618.6618.6618.5618.5618.56-0.75%-
Sep 17, 202617.3918.7017.3918.7018.705.41%114
Sep 16, 202617.7417.7417.7417.7417.74-0.56%-
Sep 15, 202617.5517.8517.5517.8417.84-114
Sep 14, 202617.8717.8717.4117.8417.84-3.20%180
Sep 11, 202618.2119.0518.2118.4318.43-4.71%127
Sep 10, 202619.5619.5619.3419.3419.34-3.06%680
Sep 9, 202619.5619.9519.5619.9519.950.96%22
Sep 8, 202619.4820.0019.4819.7619.76-0.05%233
Sep 7, 202619.5419.7719.5419.7719.771.75%10
Sep 4, 202619.6219.9919.3819.4319.43-7.21%239
Sep 3, 202620.0220.9420.0220.9420.945.33%830
Sep 2, 202618.4519.8818.4519.8819.880.25%784
Sep 1, 202619.8419.8419.1919.8319.83-2.98%600
Aug 31, 202620.2620.4420.2620.4420.44-1.35%330
Aug 28, 202622.3822.3820.7220.7220.72-4.95%148
Aug 27, 202621.8021.8021.8021.8021.80-0.27%-
Aug 26, 202621.8621.8621.8621.8621.862.44%-
Aug 25, 202621.9822.2821.3421.3421.34-5.32%240
Aug 24, 202623.0423.0422.5422.5422.54-2.00%99
Aug 21, 202622.6423.0022.5423.0023.00-4.49%930
Aug 20, 202624.0824.0824.0824.0824.0814.12%19
Aug 19, 202620.3021.1020.3021.1021.10-0.75%400
Aug 18, 202622.3422.3421.2621.2621.26-5.51%46
Aug 17, 202623.1823.1822.5022.5022.50-0.62%-